Hologic Inc (NQ: HOLX )

63.39 USD +1.09 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 62.23 63.62 62.15 63.39 2,934,222 +1.09(+1.75%)
Jun 10, 2021 61.16 62.56 60.95 62.30 1,988,646 +1.30(+2.13%)
Jun 09, 2021 60.82 61.30 60.60 61.00 1,620,119 +0.48(+0.79%)
Jun 08, 2021 61.13 61.20 60.10 60.52 1,680,245 -0.37(-0.61%)
Jun 07, 2021 60.96 61.37 60.71 60.89 1,778,199 +0.17(+0.28%)
Jun 04, 2021 60.77 61.15 60.60 60.72 2,426,995 -0.26(-0.43%)
Jun 03, 2021 60.73 61.46 60.57 60.98 1,492,967 -0.25(-0.41%)
Jun 02, 2021 61.33 61.53 60.98 61.23 2,428,322 -0.12(-0.20%)
Jun 01, 2021 62.36 63.55 60.94 61.35 3,267,478 -1.71(-2.71%)
May 28, 2021 63.99 64.15 63.04 63.06 1,871,943 -0.23(-0.36%)
May 27, 2021 63.00 63.40 62.49 63.29 3,936,353 +0.53(+0.84%)
May 26, 2021 62.32 63.20 61.94 62.76 3,028,160 +0.08(+0.13%)
May 25, 2021 63.00 63.42 62.39 62.68 2,232,131 -0.06(-0.10%)
May 24, 2021 62.83 63.17 62.46 62.74 2,393,305 +0.32(+0.51%)
May 21, 2021 62.82 63.65 62.38 62.42 2,350,936 -0.58(-0.92%)
May 20, 2021 62.66 63.45 62.55 63.00 6,858,490 +0.29(+0.46%)
May 19, 2021 61.96 62.97 61.60 62.71 2,549,972 +0.44(+0.71%)
May 18, 2021 62.51 62.83 62.12 62.27 2,352,479 -0.37(-0.59%)
May 17, 2021 64.00 64.16 62.57 62.64 2,211,228 -1.10(-1.73%)
May 14, 2021 63.14 63.93 63.00 63.74 1,806,648 +0.94(+1.50%)
May 13, 2021 62.97 63.25 62.12 62.80 1,827,073 -0.15(-0.24%)
May 12, 2021 63.80 64.59 62.89 62.95 2,740,300 -1.52(-2.36%)
May 11, 2021 64.11 65.17 63.80 64.47 2,714,016 -0.62(-0.95%)
May 10, 2021 65.57 65.65 64.78 65.09 2,809,998 -0.54(-0.82%)
May 07, 2021 65.63 66.87 65.19 65.63 2,416,790 +0.47(+0.72%)
May 06, 2021 65.71 65.71 64.01 65.16 2,885,049 -0.34(-0.52%)
May 05, 2021 66.04 66.40 65.21 65.50 2,199,202 -0.42(-0.64%)
May 04, 2021 65.37 66.04 64.17 65.92 3,120,443 +0.25(+0.38%)
May 03, 2021 65.82 66.87 65.40 65.67 3,303,857 +0.12(+0.18%)
Apr 30, 2021 66.11 66.39 64.64 65.55 3,365,500 -0.68(-1.03%)
Apr 29, 2021 69.25 69.75 66.11 66.23 8,599,345 -6.17(-8.52%)
Apr 28, 2021 73.19 73.29 72.00 72.40 2,521,196 -0.45(-0.62%)
Apr 27, 2021 74.07 74.43 72.80 72.85 2,446,065 -1.23(-1.66%)
Apr 26, 2021 73.31 74.26 71.35 74.08 3,506,355 +0.72(+0.98%)
Apr 23, 2021 74.56 75.03 73.18 73.36 2,703,300 -1.32(-1.77%)
Apr 22, 2021 75.27 75.57 74.19 74.68 1,403,250 -0.41(-0.55%)
Apr 21, 2021 74.12 75.62 73.93 75.09 1,734,634 +1.27(+1.72%)
Apr 20, 2021 76.64 76.64 72.66 73.82 3,029,027 -2.86(-3.73%)
Apr 19, 2021 76.38 76.99 76.13 76.68 1,297,933 +0.02(+0.03%)
Apr 16, 2021 76.68 76.75 75.37 76.66 1,762,000 +0.67(+0.88%)
Apr 15, 2021 75.51 76.62 75.01 75.99 1,771,482 +0.98(+1.31%)
Apr 14, 2021 75.33 75.69 74.79 75.01 1,710,661 -0.64(-0.85%)
Apr 13, 2021 75.20 77.17 74.62 75.65 1,972,794 +1.23(+1.65%)
Apr 12, 2021 74.02 75.07 73.52 74.42 2,148,597 +0.79(+1.07%)
Apr 09, 2021 73.95 73.96 72.96 73.63 1,366,700 +0.05(+0.07%)
Apr 08, 2021 73.00 73.72 72.33 73.58 2,122,918 +0.68(+0.93%)
Apr 07, 2021 74.50 75.04 72.72 72.90 1,479,194 -1.82(-2.44%)
Apr 06, 2021 74.83 76.24 74.52 74.72 1,677,529 +0.36(+0.48%)
Apr 05, 2021 74.69 75.47 73.95 74.36 1,417,522 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.